$29.39 +0.13 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
10/8/201325.4725.5125.0025.017,323
10/7/201325.5625.6225.4325.4337,417
10/4/201325.5925.8025.5925.7922,734
10/3/201325.7425.7425.3925.609,016
10/2/201325.7725.8125.6125.7814,404
10/1/201325.4725.9025.4725.90105,520
9/30/201325.1325.5325.1325.4410,019
9/27/201325.3625.4925.3325.489,935
9/26/201325.3525.4925.3525.472,105
9/25/201325.3325.4925.3325.354,347
9/24/201325.2725.5225.2025.395,088
9/23/201325.3625.5025.1025.307,373
9/20/201325.6625.6725.3925.4326,386
9/19/201325.8425.8425.6725.674,058
9/18/201325.4525.7525.3125.7536,666
9/17/201325.1725.4825.1725.475,735
9/16/201325.3325.4625.1525.2030,260
9/13/201325.0125.1824.9325.0452,942
9/12/201325.0425.0724.9024.9719,136
9/11/201324.9824.9824.9224.972,194
9/10/201324.8224.9524.8224.956,287
9/9/201324.4624.7424.4624.744,202
9/6/201324.4024.4624.1624.461,561
9/5/201324.2524.3724.2524.324,277
9/4/201323.9424.2423.9424.244,152
9/3/201324.0924.0923.6423.644,008
8/30/201324.1824.1923.8323.833,364
8/29/201323.9424.2923.9424.261,384
8/28/201323.8724.1423.8724.065,492
8/27/201324.2724.2723.8923.928,546
8/26/201324.5524.6824.5124.676,103
8/23/201324.5024.5124.4224.494,605
8/22/201324.3124.6424.3124.515,410
8/21/201324.2924.4624.2824.404,967
8/20/201324.0624.4524.0624.455,298
8/19/201324.2424.3124.0724.074,439
8/16/201324.3424.3724.2424.242,632
8/15/201324.4924.4924.2024.2211,486
8/14/201324.8024.8424.7224.7210,723
8/13/201324.9924.9924.7424.986,073
8/12/201324.6924.9624.6924.937,789
8/9/201324.8724.9024.7824.787,653
8/8/201324.8024.8924.7724.875,891
8/7/201324.7924.7924.6424.716,171
8/6/201325.0725.0724.8624.885,047
8/5/201325.1525.1825.1325.133,765
8/2/201325.1325.2225.0925.2062,932
8/1/201325.3125.3125.1825.224,731
7/31/201324.5424.7124.5424.6714,837
7/30/201324.4124.4623.9624.414,845
7/29/201324.3424.4224.3024.331,960
7/26/201324.3724.4324.3424.437,558
7/25/201324.3924.4524.3024.305,717
7/24/201324.6924.6924.3924.423,849
7/23/201324.7324.7624.5824.5811,450
7/22/201324.6124.6924.5824.682,786
7/19/201324.5524.5724.5124.554,892
7/18/201324.5324.6124.5324.5611,042
7/17/201324.3124.4024.3024.356,174
7/16/201324.5324.5324.2324.236,167
7/15/201324.3824.4624.3824.419,743
7/12/201324.4024.4024.3224.346,879
7/11/201324.2424.3024.2424.253,445
7/10/201323.9724.0323.8923.954,425
7/9/201323.9824.0723.8824.034,209
7/8/201323.8823.9323.8123.832,147
7/5/201323.7023.7023.5123.675,236
7/3/201323.4223.5223.3523.491,430
7/2/201323.5123.6023.5123.591,949
7/1/201323.3423.6123.3423.602,148
6/28/201323.2623.3923.2623.303,938
6/27/201323.1223.3823.1223.314,381
6/26/201322.9323.1122.9322.991,738
6/25/201322.7922.8722.6122.815,324
6/24/201322.5622.7222.2722.513,790
6/21/201323.0223.0522.6522.848,183
6/20/201323.5123.5123.0223.029,513
6/19/201324.0424.1023.7523.758,055
6/18/201323.8424.0923.8424.083,360
6/17/201323.7823.9223.7623.823,107
6/14/201323.7323.8523.6223.628,542
6/13/201323.2923.7423.2923.742,820
6/12/201323.6523.6523.2623.301,868
6/11/201323.7723.8823.5123.6146,496
6/10/201323.7923.8523.7623.852,162
6/7/201323.5523.8723.5523.821,356
6/6/201323.1923.4923.1923.492,527
6/5/201323.5323.5323.1923.277,687
6/4/201323.8723.8723.4723.632,422
6/3/201324.0224.0223.5823.834,746
5/31/201324.0824.3023.9323.933,792
5/30/201324.1324.2324.1324.184,244
5/29/201324.2724.2823.8924.1016,664
5/28/201324.4724.4724.3124.363,286
5/24/201324.0324.1223.8524.126,407
5/23/201323.8724.0123.8723.997,202
5/22/201324.7924.7924.1924.201,375
5/21/201324.6224.7024.6124.653,369
5/20/201324.7124.7124.6224.63915
5/17/201324.5524.6324.5424.631,331
  • Showing 301-400 of 921 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center